Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 4.3000 | 4.3900 | 3.8100 | 4.1400 | 4.1400 | 58,500 |
May 08, 2024 | 4.3400 | 4.4000 | 4.2000 | 4.3000 | 4.3000 | 52,800 |
May 07, 2024 | 4.0200 | 4.4000 | 4.0200 | 4.3200 | 4.3200 | 138,100 |
May 06, 2024 | 3.9000 | 4.1300 | 3.6400 | 4.1300 | 4.1300 | 109,400 |
May 03, 2024 | 3.9400 | 4.1100 | 3.7000 | 3.9000 | 3.9000 | 174,400 |
May 02, 2024 | 3.4600 | 4.1700 | 3.3900 | 3.9300 | 3.9300 | 130,100 |
May 01, 2024 | 3.3700 | 4.0000 | 3.3000 | 3.5500 | 3.5500 | 134,400 |
Apr 30, 2024 | 3.7400 | 4.5300 | 2.7100 | 3.6300 | 3.6300 | 509,100 |
Apr 29, 2024 | 5.1100 | 5.2600 | 3.4500 | 3.7300 | 3.7300 | 521,800 |
Apr 26, 2024 | 4.6100 | 5.1100 | 4.5300 | 5.1000 | 5.1000 | 226,500 |
Apr 25, 2024 | 4.7600 | 4.8800 | 4.4500 | 4.7100 | 4.7100 | 143,600 |
Apr 24, 2024 | 4.5900 | 4.8300 | 4.2500 | 4.7800 | 4.7800 | 187,700 |
Apr 23, 2024 | 4.3500 | 5.0800 | 4.3000 | 4.5100 | 4.5100 | 508,600 |
Apr 22, 2024 | 4.0000 | 4.5000 | 3.8400 | 4.3300 | 4.3300 | 301,800 |
Apr 19, 2024 | 3.7000 | 3.9700 | 3.5600 | 3.9700 | 3.9700 | 158,000 |
Apr 18, 2024 | 3.5300 | 3.7000 | 3.3000 | 3.7000 | 3.7000 | 149,800 |
Apr 17, 2024 | 3.7100 | 3.9800 | 3.4000 | 3.6600 | 3.6600 | 114,100 |
Apr 16, 2024 | 3.1400 | 4.0800 | 3.1100 | 3.8200 | 3.8200 | 632,900 |
Apr 15, 2024 | 2.8500 | 3.0900 | 2.7100 | 3.0800 | 3.0800 | 242,700 |
Apr 12, 2024 | 3.0500 | 3.1000 | 2.8100 | 2.9500 | 2.9500 | 128,200 |
Apr 11, 2024 | 2.8500 | 3.0500 | 2.8000 | 3.0200 | 3.0200 | 201,500 |
Apr 10, 2024 | 2.9400 | 2.9800 | 2.8200 | 2.8300 | 2.8300 | 84,500 |
Apr 09, 2024 | 2.5200 | 3.0700 | 2.4900 | 2.9800 | 2.9800 | 396,800 |
Apr 08, 2024 | 2.5400 | 2.5900 | 2.4000 | 2.5200 | 2.5200 | 70,700 |
Apr 05, 2024 | 2.4100 | 2.5500 | 2.3000 | 2.5000 | 2.5000 | 54,600 |
Apr 04, 2024 | 2.5900 | 2.6400 | 2.3500 | 2.3600 | 2.3600 | 140,700 |
Apr 03, 2024 | 2.5100 | 2.6400 | 2.3200 | 2.5800 | 2.5800 | 75,500 |
Apr 02, 2024 | 2.5500 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 50,800 |
Apr 01, 2024 | 2.5600 | 2.6800 | 2.5200 | 2.5800 | 2.5800 | 29,400 |
Mar 28, 2024 | 2.5300 | 2.7200 | 2.4600 | 2.6300 | 2.6300 | 107,800 |
Mar 27, 2024 | 2.5300 | 2.5500 | 2.4200 | 2.5200 | 2.5200 | 20,600 |
Mar 26, 2024 | 2.5700 | 2.7000 | 2.3500 | 2.4000 | 2.4000 | 102,200 |
Mar 25, 2024 | 2.5500 | 2.6700 | 2.3000 | 2.5900 | 2.5900 | 184,900 |
Mar 22, 2024 | 2.6300 | 2.8000 | 2.5700 | 2.5900 | 2.5900 | 115,400 |
Mar 21, 2024 | 2.5800 | 2.8500 | 2.5600 | 2.6900 | 2.6900 | 183,500 |
Mar 20, 2024 | 2.6200 | 2.7600 | 2.4000 | 2.5800 | 2.5800 | 122,700 |
Mar 19, 2024 | 2.7500 | 2.9300 | 2.6800 | 2.6800 | 2.6800 | 158,500 |
Mar 18, 2024 | 2.7500 | 3.2000 | 2.6700 | 2.8100 | 2.8100 | 260,300 |
Mar 15, 2024 | 2.7700 | 2.9500 | 2.6300 | 2.8800 | 2.8800 | 224,100 |
Mar 14, 2024 | 2.7200 | 2.9900 | 2.6700 | 2.8800 | 2.8800 | 270,400 |
Mar 13, 2024 | 2.5700 | 2.7300 | 2.5100 | 2.6900 | 2.6900 | 217,900 |
Mar 12, 2024 | 2.6600 | 2.7700 | 2.3000 | 2.5400 | 2.5400 | 106,300 |
Mar 11, 2024 | 2.8100 | 2.8300 | 2.5700 | 2.6600 | 2.6600 | 189,800 |
Mar 08, 2024 | 2.6600 | 2.9700 | 2.6300 | 2.8300 | 2.8300 | 200,400 |
Mar 07, 2024 | 2.4200 | 3.0900 | 2.4200 | 2.6300 | 2.6300 | 464,200 |
Mar 06, 2024 | 2.3700 | 2.7900 | 2.0500 | 2.4900 | 2.4900 | 576,600 |
Mar 05, 2024 | 1.6900 | 2.9200 | 1.6300 | 2.5000 | 2.5000 | 1,768,700 |
Mar 04, 2024 | 1.6400 | 1.8700 | 1.5100 | 1.6300 | 1.6300 | 503,700 |
Mar 01, 2024 | 1.0900 | 1.6500 | 1.0400 | 1.6000 | 1.6000 | 1,196,100 |
Feb 29, 2024 | 1.0200 | 1.0900 | 0.9600 | 1.0900 | 1.0900 | 231,200 |
Feb 28, 2024 | 1.0300 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 93,300 |
Feb 27, 2024 | 1.0500 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 347,400 |
Feb 26, 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 148,700 |
Feb 23, 2024 | 0.9400 | 1.0700 | 0.9400 | 1.0300 | 1.0300 | 191,700 |
Feb 22, 2024 | 0.9300 | 0.9300 | 0.8100 | 0.9300 | 0.9300 | 76,400 |
Feb 21, 2024 | 0.9200 | 0.9300 | 0.7800 | 0.9100 | 0.9100 | 258,300 |
Feb 20, 2024 | 0.9600 | 1.0000 | 0.9100 | 0.9600 | 0.9600 | 165,500 |
Feb 16, 2024 | 1.1000 | 1.1000 | 0.9400 | 1.0200 | 1.0200 | 200,700 |
Feb 15, 2024 | 1.0500 | 1.1800 | 1.0100 | 1.1200 | 1.1200 | 239,500 |
Feb 14, 2024 | 0.9500 | 1.2600 | 0.9200 | 1.1600 | 1.1600 | 1,142,300 |
Feb 13, 2024 | 0.6500 | 1.1700 | 0.6400 | 1.0000 | 1.0000 | 3,401,500 |
Feb 12, 2024 | 0.6200 | 1.1700 | 0.6000 | 0.6700 | 0.6700 | 2,142,800 |
Feb 09, 2024 | 0.6200 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 113,700 |
Feb 08, 2024 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 0.6100 | 76,800 |
Feb 07, 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6000 | 0.6000 | 66,900 |
Feb 06, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 50,000 |
Feb 05, 2024 | 0.6400 | 0.6700 | 0.5600 | 0.6000 | 0.6000 | 102,000 |
Feb 02, 2024 | 0.5900 | 0.6300 | 0.5400 | 0.5800 | 0.5800 | 71,900 |
Feb 01, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 7,700 |
Jan 31, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 15,800 |
Jan 30, 2024 | 0.5000 | 0.5700 | 0.5000 | 0.5300 | 0.5300 | 36,900 |
Jan 29, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 11,000 |
Jan 26, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 10,000 |
Jan 25, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 30,600 |
Jan 24, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 20,700 |
Jan 23, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 12,500 |
Jan 22, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 0.5100 | 28,200 |
Jan 19, 2024 | 0.5100 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 6,000 |
Jan 18, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 55,500 |
Jan 17, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 92,000 |
Jan 16, 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 29,800 |
Jan 12, 2024 | 0.5500 | 0.6300 | 0.5200 | 0.5700 | 0.5700 | 170,700 |
Jan 11, 2024 | 0.5300 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 30,300 |
Jan 10, 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 8,500 |
Jan 09, 2024 | 0.5700 | 0.6000 | 0.5000 | 0.5200 | 0.5200 | 121,100 |
Jan 08, 2024 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 16,400 |
Jan 05, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5900 | 0.5900 | 53,200 |
Jan 04, 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 50,200 |
Jan 03, 2024 | 0.6100 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 55,200 |
Jan 02, 2024 | 0.5600 | 0.6300 | 0.5600 | 0.6100 | 0.6100 | 127,100 |
Dec 29, 2023 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | 0.5600 | 92,000 |
Dec 28, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 108,200 |
Dec 27, 2023 | 0.5800 | 0.6200 | 0.5500 | 0.5600 | 0.5600 | 74,600 |
Dec 26, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6200 | 0.6200 | 38,100 |
Dec 22, 2023 | 0.5500 | 0.6500 | 0.5500 | 0.6300 | 0.6300 | 158,000 |
Dec 21, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 69,700 |
Dec 20, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 25,400 |
Dec 19, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 99,300 |
Dec 18, 2023 | 0.6000 | 0.6000 | 0.5400 | 0.5700 | 0.5700 | 85,400 |
Dec 15, 2023 | 0.5900 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 97,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |